BIT:1ZBH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	78.22	78.22	78.22	80.46	80.46	2.03%	9
Apr 15, 2026	78.86	78.86	78.86	78.86	78.86	-4.50%	-
Apr 14, 2026	82.58	82.58	82.58	82.58	82.58	7.02%	-
Apr 13, 2026	77.16	77.16	77.16	77.16	77.16	-3.65%	-
Apr 10, 2026	80.08	80.08	80.08	80.08	80.08	0.48%	-
Apr 9, 2026	79.70	79.70	79.70	79.70	79.70	-1.85%	-
Apr 8, 2026	79.92	79.92	79.92	81.20	81.20	2.58%	9
Apr 7, 2026	79.16	79.16	79.16	79.16	79.16	-2.01%	-
Apr 2, 2026	80.78	80.78	80.78	80.78	80.78	5.84%	-
Apr 1, 2026	76.32	76.32	76.32	76.32	76.32	2.14%	-
Mar 31, 2026	74.72	74.72	74.72	74.72	74.72	-1.55%	-
Mar 30, 2026	75.90	75.90	75.90	75.90	75.90	-3.51%	-
Mar 27, 2026	78.66	78.66	78.66	78.66	78.45	2.37%	-
Mar 26, 2026	76.84	76.84	76.84	76.84	76.64	1.72%	-
Mar 25, 2026	75.54	75.54	75.54	75.54	75.34	-1.72%	-
Mar 24, 2026	76.86	76.86	76.86	76.86	76.66	4.17%	-
Mar 23, 2026	73.78	73.78	73.78	73.78	73.58	-5.82%	-
Mar 20, 2026	78.34	78.34	78.34	78.34	78.13	-	-
Mar 19, 2026	78.34	78.34	78.34	78.34	78.13	-0.20%	-
Mar 18, 2026	78.50	78.50	78.50	78.50	78.29	-2.14%	-
Mar 17, 2026	80.22	80.22	80.22	80.22	80.01	-2.03%	-
Mar 16, 2026	81.88	81.88	81.88	81.88	81.66	0.34%	-
Mar 13, 2026	81.60	81.60	81.60	81.60	81.38	0.12%	-
Mar 12, 2026	81.50	81.50	81.50	81.50	81.28	-1.88%	-
Mar 11, 2026	83.06	83.06	83.06	83.06	82.84	4.09%	-
Mar 10, 2026	79.80	79.80	79.80	79.80	79.59	2.60%	-
Mar 9, 2026	77.78	77.78	77.78	77.78	77.57	-3.52%	-
Mar 6, 2026	80.62	80.62	80.62	80.62	80.41	1.59%	-
Mar 5, 2026	79.36	79.36	79.36	79.36	79.15	-7.33%	-
Mar 4, 2026	85.64	85.64	85.64	85.64	85.41	2.29%	-
Mar 3, 2026	83.72	83.72	83.72	83.72	83.50	-0.07%	-
Mar 2, 2026	83.78	83.78	83.78	83.78	83.56	-4.71%	-
Feb 27, 2026	87.92	87.92	87.92	87.92	87.69	0.55%	-
Feb 26, 2026	87.44	87.44	87.44	87.44	87.21	1.77%	-
Feb 25, 2026	85.92	85.92	85.92	85.92	85.69	1.75%	-
Feb 24, 2026	84.44	84.44	84.44	84.44	84.22	-1.86%	-
Feb 23, 2026	86.04	86.04	86.04	86.04	85.81	2.87%	-
Feb 20, 2026	83.88	83.88	83.88	83.64	83.42	0.82%	20
Feb 19, 2026	82.96	82.96	82.96	82.96	82.74	0.34%	-
Feb 18, 2026	82.68	82.68	82.68	82.68	82.46	0.88%	-
Feb 17, 2026	81.96	81.96	81.96	81.96	81.74	-5.55%	-
Feb 16, 2026	86.78	86.78	86.78	86.78	86.55	6.69%	-
Feb 13, 2026	80.74	80.74	80.74	81.34	81.12	-0.20%	118
Feb 12, 2026	81.50	81.50	81.50	81.50	81.28	4.97%	-
Feb 11, 2026	77.64	77.64	77.64	77.64	77.43	-4.08%	-
Feb 10, 2026	76.68	76.68	76.68	80.94	80.73	6.33%	29
Feb 9, 2026	76.12	76.12	76.12	76.12	75.92	1.55%	-
Feb 6, 2026	74.96	74.96	74.96	74.96	74.76	4.90%	-
Feb 5, 2026	71.46	71.46	71.46	71.46	71.27	-3.14%	-
Feb 4, 2026	73.78	73.78	73.78	73.78	73.58	0.22%	-